Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Peoples United Financial Inc (PBCT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 150619C00006000 C 06/19/15 6.0 9.20 9.60
PBCT 150619C00007000 C 06/19/15 7.0 6.10 10.80
PBCT 150619C00008000 C 06/19/15 8.0 6.90 8.00
PBCT 150619C00009000 C 06/19/15 9.0 5.90 7.00
PBCT 150619C00010000 C 06/19/15 10.0 4.90 6.00
PBCT 150619C00011000 C 06/19/15 11.0 3.90 5.00
PBCT 150619C00012000 C 06/19/15 12.0 2.95 4.00
PBCT 150619C00013000 C 06/19/15 13.0 2.15 2.75
PBCT 150619C00014000 C 06/19/15 14.0 1.15 1.75
PBCT 150619C00015000 C 06/19/15 15.0 0.40 0.65
PBCT 150619C00016000 C 06/19/15 16.0 0.00 0.10
PBCT 150619C00017000 C 06/19/15 17.0 0.00 0.10
PBCT 150619C00018000 C 06/19/15 18.0 0.00 0.10
PBCT 150619C00019000 C 06/19/15 19.0 0.00 0.10
PBCT 150619C00020000 C 06/19/15 20.0 0.00 0.10
PBCT 150619C00021000 C 06/19/15 21.0 0.00 0.05
PBCT 150619C00022000 C 06/19/15 22.0 0.00 0.05
PBCT 150619C00023000 C 06/19/15 23.0 0.00 0.05
PBCT 150619C00024000 C 06/19/15 24.0 0.00 0.05
PBCT 150619P00006000 P 06/19/15 6.0 0.00 0.05
PBCT 150619P00007000 P 06/19/15 7.0 0.00 0.05
PBCT 150619P00008000 P 06/19/15 8.0 0.00 0.05
PBCT 150619P00009000 P 06/19/15 9.0 0.00 0.05
PBCT 150619P00010000 P 06/19/15 10.0 0.00 0.05
PBCT 150619P00011000 P 06/19/15 11.0 0.00 0.05
PBCT 150619P00012000 P 06/19/15 12.0 0.00 0.05
PBCT 150619P00013000 P 06/19/15 13.0 0.00 0.10
PBCT 150619P00014000 P 06/19/15 14.0 0.00 0.10
PBCT 150619P00015000 P 06/19/15 15.0 0.05 0.15
PBCT 150619P00016000 P 06/19/15 16.0 0.50 0.70
PBCT 150619P00017000 P 06/19/15 17.0 1.35 1.90
PBCT 150619P00018000 P 06/19/15 18.0 2.25 2.70
PBCT 150619P00019000 P 06/19/15 19.0 3.30 3.80
PBCT 150619P00020000 P 06/19/15 20.0 4.40 4.70
PBCT 150619P00021000 P 06/19/15 21.0 5.40 5.70
PBCT 150619P00022000 P 06/19/15 22.0 6.40 6.80
PBCT 150619P00023000 P 06/19/15 23.0 7.20 7.70
PBCT 150619P00024000 P 06/19/15 24.0 8.40 8.70
PBCT 150717C00006000 C 07/17/15 6.0 9.00 9.90
PBCT 150717C00007000 C 07/17/15 7.0 6.20 10.80
PBCT 150717C00008000 C 07/17/15 8.0 6.90 8.00
PBCT 150717C00009000 C 07/17/15 9.0 5.90 7.00
PBCT 150717C00010000 C 07/17/15 10.0 4.90 6.00
PBCT 150717C00011000 C 07/17/15 11.0 3.90 5.00
PBCT 150717C00012000 C 07/17/15 12.0 2.95 4.00
PBCT 150717C00013000 C 07/17/15 13.0 2.15 2.75
PBCT 150717C00014000 C 07/17/15 14.0 1.15 1.80
PBCT 150717C00015000 C 07/17/15 15.0 0.55 0.80
PBCT 150717C00016000 C 07/17/15 16.0 0.10 0.15
PBCT 150717C00017000 C 07/17/15 17.0 0.00 0.15
PBCT 150717C00018000 C 07/17/15 18.0 0.00 0.10
PBCT 150717C00019000 C 07/17/15 19.0 0.00 0.10
PBCT 150717C00020000 C 07/17/15 20.0 0.00 0.10
PBCT 150717C00021000 C 07/17/15 21.0 0.00 0.10
PBCT 150717C00022000 C 07/17/15 22.0 0.00 0.10
PBCT 150717C00023000 C 07/17/15 23.0 0.00 0.05
PBCT 150717C00024000 C 07/17/15 24.0 0.00 0.05
PBCT 150717P00006000 P 07/17/15 6.0 0.00 0.05
PBCT 150717P00007000 P 07/17/15 7.0 0.00 0.05
PBCT 150717P00008000 P 07/17/15 8.0 0.00 0.05
PBCT 150717P00009000 P 07/17/15 9.0 0.00 0.05
PBCT 150717P00010000 P 07/17/15 10.0 0.00 0.05
PBCT 150717P00011000 P 07/17/15 11.0 0.00 0.10
PBCT 150717P00012000 P 07/17/15 12.0 0.00 0.10
PBCT 150717P00013000 P 07/17/15 13.0 0.00 0.10
PBCT 150717P00014000 P 07/17/15 14.0 0.00 0.10
PBCT 150717P00015000 P 07/17/15 15.0 0.10 0.25
PBCT 150717P00016000 P 07/17/15 16.0 0.60 0.75
PBCT 150717P00017000 P 07/17/15 17.0 1.25 1.90
PBCT 150717P00018000 P 07/17/15 18.0 2.25 2.85
PBCT 150717P00019000 P 07/17/15 19.0 3.00 4.10
PBCT 150717P00020000 P 07/17/15 20.0 4.00 5.10
PBCT 150717P00021000 P 07/17/15 21.0 5.00 6.10
PBCT 150717P00022000 P 07/17/15 22.0 6.00 7.10
PBCT 150717P00023000 P 07/17/15 23.0 5.20 9.90
PBCT 150717P00024000 P 07/17/15 24.0 8.00 9.00
PBCT 150821C00007000 C 08/21/15 7.0 8.00 8.90
PBCT 150821C00008000 C 08/21/15 8.0 6.90 8.00
PBCT 150821C00009000 C 08/21/15 9.0 5.90 7.00
PBCT 150821C00010000 C 08/21/15 10.0 4.90 6.00
PBCT 150821C00011000 C 08/21/15 11.0 3.90 5.00
PBCT 150821C00012000 C 08/21/15 12.0 2.95 4.00
PBCT 150821C00013000 C 08/21/15 13.0 2.15 2.80
PBCT 150821C00014000 C 08/21/15 14.0 1.00 2.00
PBCT 150821C00015000 C 08/21/15 15.0 0.60 0.80
PBCT 150821C00016000 C 08/21/15 16.0 0.15 0.25
PBCT 150821C00017000 C 08/21/15 17.0 0.00 0.15
PBCT 150821C00018000 C 08/21/15 18.0 0.00 0.15
PBCT 150821C00019000 C 08/21/15 19.0 0.00 0.10
PBCT 150821C00020000 C 08/21/15 20.0 0.00 0.10
PBCT 150821C00021000 C 08/21/15 21.0 0.00 0.10
PBCT 150821C00022000 C 08/21/15 22.0 0.00 0.10
PBCT 150821C00023000 C 08/21/15 23.0 0.00 0.10
PBCT 150821P00007000 P 08/21/15 7.0 0.00 0.10
PBCT 150821P00008000 P 08/21/15 8.0 0.00 0.10
PBCT 150821P00009000 P 08/21/15 9.0 0.00 0.10
PBCT 150821P00010000 P 08/21/15 10.0 0.00 0.10
PBCT 150821P00011000 P 08/21/15 11.0 0.00 0.10
PBCT 150821P00012000 P 08/21/15 12.0 0.00 0.10
PBCT 150821P00013000 P 08/21/15 13.0 0.00 0.15
PBCT 150821P00014000 P 08/21/15 14.0 0.05 0.20
PBCT 150821P00015000 P 08/21/15 15.0 0.25 0.40
PBCT 150821P00016000 P 08/21/15 16.0 0.75 1.05
PBCT 150821P00017000 P 08/21/15 17.0 1.45 2.80
PBCT 150821P00018000 P 08/21/15 18.0 2.40 3.10
PBCT 150821P00019000 P 08/21/15 19.0 1.45 4.30
PBCT 150821P00020000 P 08/21/15 20.0 2.45 5.30
PBCT 150821P00021000 P 08/21/15 21.0 3.40 6.30
PBCT 150821P00022000 P 08/21/15 22.0 4.40 7.30
PBCT 150821P00023000 P 08/21/15 23.0 7.10 8.30
PBCT 151120C00006000 C 11/20/15 6.0 8.80 9.90
PBCT 151120C00007000 C 11/20/15 7.0 6.10 10.80
PBCT 151120C00008000 C 11/20/15 8.0 6.90 8.00
PBCT 151120C00009000 C 11/20/15 9.0 5.90 7.00
PBCT 151120C00010000 C 11/20/15 10.0 4.90 6.00
PBCT 151120C00011000 C 11/20/15 11.0 3.90 5.00
PBCT 151120C00012000 C 11/20/15 12.0 2.95 4.00
PBCT 151120C00013000 C 11/20/15 13.0 0.25 4.90
PBCT 151120C00014000 C 11/20/15 14.0 1.20 1.70
PBCT 151120C00015000 C 11/20/15 15.0 0.75 0.90
PBCT 151120C00016000 C 11/20/15 16.0 0.30 0.40
PBCT 151120C00017000 C 11/20/15 17.0 0.05 0.25
PBCT 151120C00018000 C 11/20/15 18.0 0.00 0.15
PBCT 151120C00019000 C 11/20/15 19.0 0.00 0.15
PBCT 151120C00020000 C 11/20/15 20.0 0.00 0.15
PBCT 151120C00021000 C 11/20/15 21.0 0.00 0.15
PBCT 151120C00022000 C 11/20/15 22.0 0.00 0.35
PBCT 151120C00023000 C 11/20/15 23.0 0.00 0.20
PBCT 151120C00024000 C 11/20/15 24.0 0.00 0.15
PBCT 151120P00006000 P 11/20/15 6.0 0.00 0.10
PBCT 151120P00007000 P 11/20/15 7.0 0.00 0.10
PBCT 151120P00008000 P 11/20/15 8.0 0.00 0.10
PBCT 151120P00009000 P 11/20/15 9.0 0.00 0.10
PBCT 151120P00010000 P 11/20/15 10.0 0.00 0.15
PBCT 151120P00011000 P 11/20/15 11.0 0.00 0.15
PBCT 151120P00012000 P 11/20/15 12.0 0.00 0.15
PBCT 151120P00013000 P 11/20/15 13.0 0.00 0.25
PBCT 151120P00014000 P 11/20/15 14.0 0.20 0.35
PBCT 151120P00015000 P 11/20/15 15.0 0.50 0.70
PBCT 151120P00016000 P 11/20/15 16.0 1.10 1.35
PBCT 151120P00017000 P 11/20/15 17.0 1.80 2.20
PBCT 151120P00018000 P 11/20/15 18.0 0.65 5.30
PBCT 151120P00019000 P 11/20/15 19.0 1.65 4.50
PBCT 151120P00020000 P 11/20/15 20.0 2.60 5.50
PBCT 151120P00021000 P 11/20/15 21.0 5.20 6.50
PBCT 151120P00022000 P 11/20/15 22.0 4.60 7.50
PBCT 151120P00023000 P 11/20/15 23.0 7.20 8.50
PBCT 151120P00024000 P 11/20/15 24.0 8.20 9.50

OPRA data is delayed 15 minutes.